7265 エイケン工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1999-12-29 | 781 | 800 | 780 | 800 | 5,000 | 4,000 |
| 1999-12-28 | 810 | 810 | 780 | 780 | 7,000 | 3,900 |
| 1999-12-24 | 870 | 870 | 840 | 840 | 4,000 | 4,200 |
| 1999-12-22 | 899 | 899 | 880 | 880 | 3,000 | 4,400 |
| 1999-12-21 | 929 | 929 | 900 | 900 | 13,000 | 4,500 |
| 1999-12-20 | 890 | 920 | 890 | 919 | 33,000 | 4,595 |
| 1999-12-17 | 801 | 850 | 801 | 820 | 52,000 | 4,100 |
| 1999-12-16 | 805 | 805 | 800 | 800 | 32,000 | 4,000 |
| 1999-12-15 | 800 | 800 | 800 | 800 | 12,000 | 4,000 |
| 1999-12-14 | 790 | 800 | 790 | 800 | 11,000 | 4,000 |
| 1999-12-13 | 770 | 800 | 770 | 800 | 22,000 | 4,000 |
| 1999-12-10 | 730 | 730 | 700 | 700 | 21,000 | 3,500 |
| 1999-12-09 | 750 | 750 | 750 | 750 | 6,000 | 3,750 |
| 1999-12-03 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1999-12-02 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1999-12-01 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1999-11-29 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1999-11-26 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1999-11-25 | 781 | 781 | 781 | 781 | 7,000 | 3,905 |
| 1999-11-24 | 800 | 800 | 785 | 785 | 8,000 | 3,925 |
| 1999-11-22 | 785 | 785 | 785 | 785 | 5,000 | 3,925 |
| 1999-11-19 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1999-11-18 | 800 | 825 | 800 | 825 | 8,000 | 4,125 |
| 1999-11-17 | 825 | 825 | 825 | 825 | 5,000 | 4,125 |
| 1999-11-15 | 870 | 870 | 859 | 859 | 2,000 | 4,295 |
| 1999-11-10 | 920 | 920 | 870 | 870 | 9,000 | 4,350 |
| 1999-11-09 | 900 | 950 | 890 | 890 | 15,000 | 4,450 |
| 1999-11-08 | 850 | 900 | 850 | 900 | 14,000 | 4,500 |
| 1999-11-05 | 800 | 850 | 800 | 850 | 9,000 | 4,250 |
| 1999-11-04 | 750 | 800 | 750 | 800 | 4,000 | 4,000 |
| 1999-11-02 | 790 | 790 | 780 | 780 | 4,000 | 3,900 |
| 1999-11-01 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1999-10-25 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 1999-10-22 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1999-10-21 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1999-10-20 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1999-10-15 | 980 | 980 | 920 | 930 | 10,000 | 4,650 |
| 1999-10-14 | 1,000 | 1,000 | 950 | 1,000 | 32,000 | 5,000 |
| 1999-10-13 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 5,000 |
| 1999-10-12 | 1,040 | 1,050 | 1,020 | 1,040 | 42,000 | 5,200 |
| 1999-10-08 | 1,000 | 1,080 | 1,000 | 1,040 | 124,000 | 5,200 |
| 1999-10-07 | 950 | 980 | 950 | 978 | 53,000 | 4,890 |
| 1999-10-06 | 870 | 980 | 870 | 881 | 206,000 | 4,405 |
| 1999-10-05 | 850 | 880 | 850 | 880 | 31,000 | 4,400 |
| 1999-10-04 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-10-01 | 830 | 900 | 830 | 880 | 21,000 | 4,400 |
| 1999-09-30 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1999-09-29 | 750 | 750 | 750 | 750 | 12,000 | 3,750 |
| 1999-09-28 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1999-09-27 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1999-09-24 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1999-09-17 | 700 | 750 | 700 | 750 | 5,000 | 3,750 |
| 1999-09-14 | 750 | 750 | 750 | 750 | 12,000 | 3,750 |
| 1999-09-08 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1999-09-03 | 780 | 840 | 780 | 840 | 4,000 | 4,200 |
| 1999-09-01 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1999-08-31 | 780 | 800 | 780 | 800 | 2,000 | 4,000 |
| 1999-08-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1999-08-26 | 840 | 840 | 820 | 820 | 2,000 | 4,100 |
| 1999-08-25 | 784 | 824 | 784 | 824 | 6,000 | 4,120 |
| 1999-08-24 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-08-18 | 870 | 870 | 870 | 870 | 7,000 | 4,350 |
| 1999-08-17 | 879 | 879 | 879 | 879 | 2,000 | 4,395 |
| 1999-08-16 | 878 | 879 | 878 | 879 | 7,000 | 4,395 |
| 1999-08-13 | 875 | 878 | 875 | 878 | 8,000 | 4,390 |
| 1999-08-12 | 855 | 880 | 855 | 875 | 17,000 | 4,375 |
| 1999-08-11 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1999-08-05 | 898 | 898 | 850 | 880 | 10,000 | 4,400 |
| 1999-08-04 | 898 | 900 | 898 | 899 | 29,000 | 4,495 |
| 1999-08-03 | 898 | 898 | 897 | 898 | 7,000 | 4,490 |
| 1999-08-02 | 900 | 900 | 895 | 899 | 11,000 | 4,495 |
| 1999-07-30 | 800 | 900 | 800 | 900 | 55,000 | 4,500 |
| 1999-07-28 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1999-07-27 | 880 | 900 | 880 | 880 | 8,000 | 4,400 |
| 1999-07-26 | 900 | 900 | 880 | 900 | 7,000 | 4,500 |
| 1999-07-23 | 917 | 930 | 850 | 900 | 22,000 | 4,500 |
| 1999-07-22 | 880 | 950 | 879 | 920 | 68,000 | 4,600 |
| 1999-07-21 | 723 | 880 | 723 | 880 | 68,000 | 4,400 |
| 1999-07-19 | 820 | 820 | 780 | 780 | 55,000 | 3,900 |
| 1999-07-16 | 730 | 790 | 720 | 790 | 99,000 | 3,950 |
| 1999-07-15 | 601 | 690 | 601 | 690 | 28,000 | 3,450 |
| 1999-07-14 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 1999-07-08 | 580 | 590 | 580 | 590 | 3,000 | 2,950 |
| 1999-07-07 | 580 | 600 | 580 | 600 | 10,000 | 3,000 |
| 1999-07-01 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1999-06-30 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1999-06-29 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 1999-06-25 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1999-06-23 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-06-21 | 495 | 530 | 495 | 530 | 5,000 | 2,650 |
| 1999-06-18 | 500 | 505 | 500 | 505 | 15,000 | 2,525 |
| 1999-06-17 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-06-11 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-06-10 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-06-09 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-06-08 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-05-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-05-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-05-17 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1999-05-10 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1999-05-07 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1999-04-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-04-23 | 499 | 500 | 490 | 490 | 4,000 | 2,450 |
| 1999-04-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-04-15 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-04-12 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-04-08 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-04-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-04-06 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-04-02 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-03-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-03-24 | 500 | 505 | 500 | 505 | 2,000 | 2,525 |
| 1999-03-04 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-03-02 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-02-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-02-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-02-17 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1999-02-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-02-15 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1999-02-02 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1999-01-29 | 535 | 535 | 535 | 535 | 9,000 | 2,675 |
| 1999-01-28 | 500 | 520 | 500 | 520 | 3,000 | 2,600 |
| 1999-01-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-01-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-01-19 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-01-18 | 501 | 520 | 501 | 520 | 2,000 | 2,600 |
| 1999-01-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-01-08 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1999-01-06 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-01-05 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
分割・併合履歴 ： [2018-04-25]1株→0.2株
